Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Data Storage Corp (OP: DTST )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 0.0450 0.0450 0.0450 0.0450 4,000 -0.01(-10.00%)
Apr 29, 2015 0.0353 0.0500 0.0353 0.0500 1,499 +0.00(+0.00%)
Apr 28, 2015 0.0498 0.0500 0.0416 0.0500 6,725 +0.01(+20.19%)
Apr 27, 2015 0.0499 0.0499 0.0416 0.0416 1,300 +0.00(+0.24%)
Apr 23, 2015 0.0415 0.0415 0.0415 0 +0.00(+3.75%)
Apr 22, 2015 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Apr 21, 2015 0.0400 0.0590 0.0400 0.0400 19,000 -0.01(-11.31%)
Apr 20, 2015 0.0410 0.0451 0.0400 0.0451 11,800 +0.01(+12.75%)
Apr 17, 2015 0.0400 0.0400 0.0400 0.0400 1,100 -0.00(-11.11%)
Apr 16, 2015 0.0550 0.0550 0.0450 0.0450 12,600 +0.00(+0.00%)
Apr 15, 2015 0.0420 0.0450 0.0420 0.0450 8,100 -0.01(-18.18%)
Apr 14, 2015 0.0420 0.0550 0.0420 0.0550 2,900 +0.00(+0.00%)
Apr 13, 2015 0.0490 0.0550 0.0490 0.0550 5,100 -0.00(-5.17%)
Apr 10, 2015 0.0400 0.0585 0.0400 0.0580 1,595 +0.02(+45.00%)
Apr 09, 2015 0.0400 0.0495 0.0400 0.0400 18,000 -0.02(-28.25%)
Apr 08, 2015 0.0365 0.0575 0.0365 0.0558 7,694 +0.00(+3.72%)
Apr 07, 2015 0.0550 0.0550 0.0500 0.0537 18,153 +0.00(+7.50%)
Apr 06, 2015 0.0530 0.0580 0.0360 0.0500 163,408 -0.01(-13.79%)
Apr 02, 2015 0.0580 0.0580 0.0580 0 +0.00(+0.00%)
Apr 01, 2015 0.0570 0.0740 0.0570 0.0580 20,225 +0.00(+4.50%)
Mar 31, 2015 0.0510 0.0750 0.0510 0.0555 9,192 +0.00(+0.91%)
Mar 30, 2015 0.0500 0.0595 0.0500 0.0550 41,550 +0.00(+7.84%)
Mar 27, 2015 0.0500 0.0750 0.0500 0.0510 169,460 +0.00(+2.00%)
Mar 26, 2015 0.0735 0.0890 0.0490 0.0500 67,698 +0.00(+2.04%)
Mar 25, 2015 0.0580 0.0580 0.0490 0.0490 36,039 -0.01(-14.19%)
Mar 24, 2015 0.0475 0.0650 0.0475 0.0571 120,240 -0.01(-12.15%)
Mar 23, 2015 0.0500 0.0680 0.0470 0.0650 54,049 +0.02(+38.30%)
Mar 20, 2015 0.0635 0.0800 0.0470 0.0470 30,953 -0.02(-32.86%)
Mar 19, 2015 0.0480 0.0700 0.0440 0.0700 298,766 +0.02(+55.21%)
Mar 18, 2015 0.0419 0.0470 0.0400 0.0451 172,261 +0.00(+7.38%)
Mar 17, 2015 0.0400 0.0460 0.0370 0.0420 233,559 -0.00(-6.67%)
Mar 16, 2015 0.0545 0.0550 0.0400 0.0450 118,635 -0.01(-18.18%)
Mar 13, 2015 0.0870 0.0870 0.0360 0.0550 1,026,310 -0.02(-24.66%)
Mar 12, 2015 0.1000 0.1010 0.0360 0.0730 4,794,701 +0.05(+231.82%)
Mar 11, 2015 0.0220 0.0220 0.0220 0.0220 15,600 +0.00(+0.92%)
Mar 09, 2015 0.0218 0.0218 0.0218 0 +0.00(+0.00%)
Mar 04, 2015 0.0218 0.0218 0.0218 0 +0.00(+0.00%)
Feb 27, 2015 0.0218 0.0218 0.0218 0 +0.00(+1.87%)
Feb 20, 2015 0.0214 0.0214 0.0214 0 +0.00(+0.47%)
Feb 19, 2015 0.0213 0.0213 0.0213 0.0213 500 +0.00(+0.00%)
Feb 18, 2015 0.0213 0.0217 0.0213 0.0213 13,700 +0.00(+0.00%)
Feb 17, 2015 0.0213 0.0213 0.0213 0.0213 13,000 -0.00(-11.25%)
Feb 13, 2015 0.0240 0.0240 0.0240 0 +0.00(+0.00%)
Feb 12, 2015 0.0212 0.0240 0.0212 0.0240 10,500 -0.00(-4.00%)
Feb 11, 2015 0.0300 0.0300 0.0215 0.0250 218,918 -0.01(-21.87%)
Feb 10, 2015 0.0275 0.0320 0.0275 0.0320 10,900 +0.00(+14.29%)
Feb 05, 2015 0.0280 0.0280 0.0280 0 +0.00(+1.82%)
Feb 04, 2015 0.0275 0.0275 0.0275 0.0275 1,700 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.